T&S Communications Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	133.97	142.86	133.60	141.22	140.55	34,123,320
2026-04-16	130.78	136.37	130.53	134.52	133.89	24,815,881
2026-04-15	135.20	136.26	128.88	130.03	129.42	27,265,381
2026-04-14	134.99	137.39	132.08	136.42	135.78	34,575,699
2026-04-13	124.85	138.59	124.81	136.60	135.96	39,389,199
2026-04-10	129.00	129.35	124.60	127.15	126.55	33,728,113
2026-04-09	121.00	129.89	120.42	128.29	127.68	34,480,434
2026-04-08	117.44	123.41	116.51	122.95	122.37	30,249,260
2026-04-07	112.66	117.50	112.66	115.02	114.48	20,803,369
2026-04-03	115.00	116.55	112.12	112.51	111.98	21,338,250
2026-04-02	109.32	116.90	108.85	112.02	111.49	22,085,850
2026-04-01	110.40	111.00	107.85	110.92	110.40	20,347,400
2026-03-31	111.82	112.00	106.03	107.66	107.15	25,304,859
2026-03-30	115.90	117.90	113.42	117.21	116.66	14,529,270
2026-03-27	112.27	120.46	111.18	118.27	117.71	18,786,000
2026-03-26	117.50	122.78	116.36	117.32	116.77	21,117,420
2026-03-25	118.10	121.47	117.13	119.21	118.65	23,299,100
2026-03-24	114.95	116.00	110.15	114.70	114.16	18,512,279
2026-03-23	115.59	119.00	110.30	111.66	111.13	19,530,811
2026-03-20	120.28	125.20	118.30	119.16	118.60	28,098,980
2026-03-19	115.01	120.68	115.01	117.26	116.71	19,796,600
2026-03-18	115.79	117.96	113.58	117.50	116.95	16,586,939
2026-03-17	126.12	126.20	112.80	113.84	113.30	28,934,039
2026-03-16	126.56	128.41	124.00	126.11	125.51	15,256,410
2026-03-13	129.01	131.92	127.00	127.90	127.30	15,833,230
2026-03-12	130.19	136.80	127.87	132.37	131.75	26,197,150
2026-03-11	131.00	136.50	128.90	129.80	129.19	21,874,750
2026-03-10	124.71	130.93	124.10	130.06	129.45	22,037,961
2026-03-09	123.46	123.88	115.54	120.78	120.21	19,946,430
2026-03-06	130.00	131.27	124.10	127.70	127.10	16,271,950
2026-03-05	135.69	135.70	127.21	128.99	128.38	22,769,869
2026-03-04	132.00	135.72	130.00	131.99	131.37	15,563,770
2026-03-03	142.92	145.50	135.50	135.75	135.11	22,388,949
2026-03-02	133.00	147.98	133.00	139.23	138.57	31,285,930
2026-02-27	139.01	139.68	132.92	135.86	135.22	24,429,410
2026-02-26	140.83	148.97	138.50	143.70	143.02	33,737,871
2026-02-25	149.00	150.00	135.66	139.31	138.65	31,375,381
2026-02-24	146.00	153.24	146.00	147.97	147.27	29,239,830
2026-02-13	153.33	155.96	141.98	143.24	142.56	26,273,840
2026-02-12	135.67	158.10	135.59	154.05	153.32	41,450,848
2026-02-11	135.01	139.26	132.25	133.44	132.81	21,063,020
2026-02-10	139.05	146.99	137.28	137.46	136.81	32,827,738
2026-02-09	127.01	142.00	123.38	137.74	137.09	44,827,039
2026-02-06	113.90	125.04	113.90	120.76	120.19	31,158,699
2026-02-05	126.00	128.40	114.40	116.52	115.97	32,887,199
2026-02-04	123.01	132.28	123.00	129.89	129.28	41,358,500
2026-02-03	119.00	126.83	118.55	125.75	125.16	39,916,953
2026-02-02	121.01	123.68	115.05	115.56	115.01	29,698,949
2026-01-30	108.88	125.52	108.40	125.10	124.51	48,917,633
2026-01-29	110.18	114.70	106.80	110.80	110.28	29,876,900
2026-01-28	120.00	123.00	111.52	113.05	112.52	46,638,207
2026-01-27	101.88	105.97	100.18	105.04	104.54	18,664,539
2026-01-26	101.96	104.36	101.38	102.75	102.26	12,247,930
2026-01-23	106.03	106.50	101.60	102.18	101.70	20,582,230
2026-01-22	107.50	108.50	105.00	107.00	106.49	12,236,210
2026-01-21	101.15	110.00	101.11	107.45	106.94	17,796,811
2026-01-20	108.30	108.50	101.60	102.58	102.10	16,424,461
2026-01-19	111.50	112.50	108.00	108.38	107.87	16,754,051
2026-01-16	108.50	114.90	108.50	113.99	113.45	27,623,439
2026-01-15	105.09	107.99	104.80	107.62	107.11	14,227,550

← NewerPage 3 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	1.0000 CNY
2025-06-10	0.8000 CNY
2024-07-09	0.5000 CNY
2023-07-10	0.5000 CNY
2022-06-16	0.3000 CNY
2021-07-08	0.3000 CNY
2020-07-20	0.4500 CNY
2019-06-21	0.3600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.